$223.58
8.994.19%
近くで: -
$225.25
1.670.75%
時間外: 6:21 PM EDT
Comments
Loading...
Analog Devices (NASDAQ:ADI) 株価情報, オプションチェーン
オプションチェーンは、Analog Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Analog Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid102
Ask106
volume0
Intrest0
Strike
120
120
Last Price0.18Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid97
Ask101
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid92
Ask96
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid87
Ask91
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid82
Ask86
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid77
Ask81
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid72
Ask76
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid67
Ask71
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid61.9
Ask66
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid56.6
Ask61
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid52.5
Ask55.9
volume0
Intrest0
Strike
170
170
Last Price0.13Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest11
Last Price-
Change
-
Bid47.6
Ask50.9
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 25, 2024
Change
0.3186.11%
Bid-
Ask0.05
volume8
Intrest3
Last Price-
Change
-
Bid42.5
Ask45.9
volume0
Intrest0
Strike
180
180
Last Price0.05Nov 25, 2024
Change
0.166.67%
Bid-
Ask0.05
volume16
Intrest4
Last Price-
Change
-
Bid37.7
Ask40.3
volume0
Intrest0
Strike
185
185
Last Price0.05Nov 25, 2024
Change
0.3788.1%
Bid-
Ask0.8
volume14
Intrest5
Last Price-
Change
-
Bid35.1
Ask38.5
volume0
Intrest0
Strike
187.5
187.5
Last Price0.1Nov 25, 2024
Change
0.2571.43%
Bid-
Ask1.25
volume51
Intrest1
Last Price29.2Nov 05, 2024
Change
00%
Bid32.6
Ask36
volume0
Intrest1
Strike
190
190
Last Price0.1Nov 25, 2024
Change
0.3376.74%
Bid0.05
Ask0.1
volume51
Intrest97
Last Price-
Change
-
Bid30.1
Ask32.9
volume0
Intrest0
Strike
192.5
192.5
Last Price0.1Nov 25, 2024
Change
0.266.67%
Bid0.1
Ask0.2
volume229
Intrest24
Last Price19.32Nov 22, 2024
Change
00%
Bid27.6
Ask30.3
volume0
Intrest2
Strike
195
195
Last Price0.15Nov 25, 2024
Change
0.2764.29%
Bid0.1
Ask0.15
volume213
Intrest1568
Last Price13.3Nov 20, 2024
Change
00%
Bid25.2
Ask28
volume0
Intrest1
Strike
197.5
197.5
Last Price0.15Nov 25, 2024
Change
0.3771.15%
Bid-
Ask0.2
volume89
Intrest81
Last Price20.68Nov 25, 2024
Change
4.9931.8%
Bid22.7
Ask25.6
volume2
Intrest5
Strike
200
200
Last Price0.3Nov 25, 2024
Change
0.4358.9%
Bid0.2
Ask0.3
volume489
Intrest123
Last Price12.44Nov 22, 2024
Change
00%
Bid20.3
Ask23.8
volume0
Intrest7
Strike
202.5
202.5
Last Price0.35Nov 25, 2024
Change
0.7367.59%
Bid0.3
Ask0.35
volume284
Intrest632
Last Price16.92Nov 25, 2024
Change
6.3860.53%
Bid18
Ask21.9
volume2
Intrest3
Strike
205
205
Last Price0.6Nov 25, 2024
Change
1.0563.64%
Bid0.3
Ask0.6
volume329
Intrest132
Last Price16.9Nov 25, 2024
Change
8.1693.36%
Bid15.5
Ask19.5
volume11
Intrest16
Strike
207.5
207.5
Last Price0.75Nov 25, 2024
Change
1.465.12%
Bid0.05
Ask0.85
volume319
Intrest715
Last Price14.8Nov 25, 2024
Change
7.7108.45%
Bid13.3
Ask17.1
volume32
Intrest33
Strike
210
210
Last Price1.1Nov 25, 2024
Change
1.8162.2%
Bid1.05
Ask1.2
volume480
Intrest644
Last Price11.35Nov 25, 2024
Change
5.85106.36%
Bid11.6
Ask15.3
volume8
Intrest27
Strike
212.5
212.5
Last Price1.57Nov 25, 2024
Change
2.4360.75%
Bid1.05
Ask2.05
volume298
Intrest32
Last Price9.6Nov 25, 2024
Change
5.1113.33%
Bid9.7
Ask13.2
volume30
Intrest70
Strike
215
215
Last Price2.5Nov 25, 2024
Change
354.55%
Bid1.55
Ask2.45
volume270
Intrest521
Last Price9.1Nov 25, 2024
Change
5.76172.46%
Bid7.9
Ask11.2
volume195
Intrest69
Strike
217.5
217.5
Last Price2.94Nov 25, 2024
Change
4.4360.11%
Bid2.05
Ask3.8
volume288
Intrest22
Last Price8.14Nov 25, 2024
Change
5.84253.91%
Bid6.3
Ask9.4
volume346
Intrest416
Strike
220
220
Last Price3.66Nov 25, 2024
Change
4.9957.69%
Bid3.2
Ask4.1
volume364
Intrest63
Last Price6.1Nov 25, 2024
Change
4.25229.73%
Bid4.8
Ask8.1
volume444
Intrest168
Strike
222.5
222.5
Last Price6.7Nov 25, 2024
Change
7.753.47%
Bid3
Ask6.7
volume297
Intrest1
Last Price5.2Nov 25, 2024
Change
3.92306.25%
Bid3.7
Ask6.2
volume608
Intrest385
Strike
225
225
Last Price6.1Nov 25, 2024
Change
7.1754.03%
Bid5.1
Ask6.7
volume22
Intrest147
Last Price4.12Nov 25, 2024
Change
3.22357.78%
Bid2
Ask4.9
volume189
Intrest80
Strike
227.5
227.5
Last Price8.98Nov 25, 2024
Change
-
Bid6.2
Ask8.3
volume13
Intrest0
Last Price3.2Nov 25, 2024
Change
2.6433.33%
Bid2.6
Ask4
volume849
Intrest218
Strike
230
230
Last Price9.7Nov 25, 2024
Change
7.4843.54%
Bid7.4
Ask9.9
volume23
Intrest145
Last Price2.61Nov 25, 2024
Change
2.2536.59%
Bid1.45
Ask3.7
volume364
Intrest44
Strike
232.5
232.5
Last Price12.95Nov 25, 2024
Change
-
Bid9
Ask13
volume6
Intrest0
Last Price1.9Nov 25, 2024
Change
1.55442.86%
Bid0.6
Ask3.8
volume646
Intrest245
Strike
235
235
Last Price14.4Nov 25, 2024
Change
2.824.14%
Bid11.5
Ask14.5
volume1
Intrest74
Last Price1.35Nov 25, 2024
Change
-
Bid1.25
Ask1.75
volume237
Intrest0
Strike
237.5
237.5
Last Price16.61Nov 25, 2024
Change
-
Bid13.9
Ask16.9
volume1
Intrest0
Last Price1.2Nov 25, 2024
Change
1.02566.67%
Bid0.95
Ask2.65
volume282
Intrest113
Strike
240
240
Last Price18.52Nov 25, 2024
Change
2.1310.31%
Bid15
Ask18.3
volume2
Intrest11
Last Price0.69Nov 25, 2024
Change
-
Bid0.7
Ask1.15
volume67
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid17.9
Ask21
volume0
Intrest0
Last Price0.65Nov 25, 2024
Change
0.61200%
Bid0.5
Ask2.05
volume203
Intrest81
Strike
245
245
Last Price-
Change
-
Bid20.1
Ask23.1
volume0
Intrest0
Last Price0.38Nov 25, 2024
Change
-
Bid0.35
Ask0.8
volume62
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid22.1
Ask24.9
volume0
Intrest0
Last Price0.68Nov 25, 2024
Change
0.51300%
Bid0.25
Ask0.65
volume45
Intrest10
Strike
250
250
Last Price39.51Nov 20, 2024
Change
00%
Bid25
Ask28
volume0
Intrest0
Last Price0.36Nov 25, 2024
Change
0.1225%
Bid-
Ask0.95
volume30
Intrest13
Strike
255
255
Last Price44.53Nov 20, 2024
Change
00%
Bid29.4
Ask32.7
volume0
Intrest0
Last Price0.22Nov 25, 2024
Change
0.17340%
Bid0.15
Ask1.05
volume39
Intrest36
Strike
260
260
Last Price46.59Nov 22, 2024
Change
00%
Bid34.4
Ask37.7
volume0
Intrest15
Last Price0.15Nov 25, 2024
Change
0.3570%
Bid0.1
Ask0.15
volume33
Intrest30
Strike
265
265
Last Price51.61Nov 22, 2024
Change
00%
Bid39.4
Ask42.7
volume0
Intrest0
Last Price0.05Nov 25, 2024
Change
-
Bid-
Ask1.25
volume18
Intrest0
Strike
270
270
Last Price-
Change
-
Bid44.3
Ask47.7
volume0
Intrest0
Last Price0.3Nov 25, 2024
Change
0.15100%
Bid-
Ask1
volume1
Intrest6
Strike
275
275
Last Price-
Change
-
Bid49.2
Ask52.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid54.2
Ask57.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid59
Ask63.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid64
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid69
Ask73.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid74.2
Ask78.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid79.5
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid84
Ask88
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved